Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 44.84 | 45.86 | 44.05 | 44.41 | 2,667,742 | -0.57(-1.27%) |
Apr 29, 2015 | 45.24 | 45.51 | 44.91 | 44.98 | 2,473,560 | -0.36(-0.79%) |
Apr 28, 2015 | 45.29 | 45.55 | 45.03 | 45.34 | 2,832,738 | +0.14(+0.31%) |
Apr 27, 2015 | 45.49 | 45.76 | 45.10 | 45.20 | 3,555,412 | -0.20(-0.44%) |
Apr 24, 2015 | 45.22 | 45.64 | 45.11 | 45.40 | 1,477,586 | +0.29(+0.64%) |
Apr 23, 2015 | 44.84 | 45.42 | 44.74 | 45.11 | 1,354,832 | +0.12(+0.27%) |
Apr 22, 2015 | 44.59 | 45.07 | 44.42 | 44.99 | 1,816,019 | +0.58(+1.31%) |
Apr 21, 2015 | 45.14 | 45.14 | 44.36 | 44.41 | 1,829,826 | -0.68(-1.51%) |
Apr 20, 2015 | 45.26 | 45.28 | 44.90 | 45.09 | 1,239,835 | +0.00(+0.00%) |
Apr 17, 2015 | 45.05 | 45.34 | 44.79 | 45.09 | 2,152,962 | -0.35(-0.77%) |
Apr 16, 2015 | 45.15 | 45.68 | 45.08 | 45.44 | 1,573,275 | +0.23(+0.51%) |
Apr 15, 2015 | 44.90 | 45.23 | 44.72 | 45.21 | 1,901,990 | +0.52(+1.16%) |
Apr 14, 2015 | 44.97 | 45.11 | 44.38 | 44.69 | 2,164,372 | -0.46(-1.02%) |
Apr 13, 2015 | 45.46 | 45.52 | 45.11 | 45.15 | 1,651,509 | -0.57(-1.25%) |
Apr 10, 2015 | 46.00 | 46.13 | 45.41 | 45.72 | 2,633,167 | -0.42(-0.91%) |
Apr 09, 2015 | 45.73 | 46.25 | 45.70 | 46.14 | 1,580,112 | +0.42(+0.92%) |
Apr 08, 2015 | 45.78 | 46.20 | 45.51 | 45.72 | 2,115,878 | -0.04(-0.09%) |
Apr 07, 2015 | 45.66 | 46.02 | 45.48 | 45.76 | 1,843,822 | +0.06(+0.13%) |
Apr 06, 2015 | 44.69 | 45.88 | 44.58 | 45.70 | 2,225,662 | +0.92(+2.05%) |
Apr 02, 2015 | 44.78 | 44.78 | 44.78 | 0 | +0.31(+0.70%) | |
Apr 01, 2015 | 44.16 | 44.48 | 43.96 | 44.47 | 1,515,403 | +0.27(+0.61%) |
Mar 31, 2015 | 44.55 | 44.63 | 44.13 | 44.20 | 1,679,278 | -0.51(-1.14%) |
Mar 30, 2015 | 44.15 | 44.76 | 43.94 | 44.71 | 1,748,385 | +0.71(+1.61%) |
Mar 27, 2015 | 43.61 | 44.04 | 43.50 | 44.00 | 1,769,951 | +0.29(+0.66%) |
Mar 26, 2015 | 44.02 | 43.34 | 43.71 | 3,135,707 | -0.34(-0.77%) | |
Mar 25, 2015 | 44.38 | 44.40 | 43.79 | 44.05 | 2,953,161 | -0.01(-0.02%) |
Mar 24, 2015 | 44.18 | 44.42 | 43.82 | 44.06 | 3,671,589 | +0.63(+1.45%) |
Mar 23, 2015 | 43.25 | 43.59 | 43.17 | 43.43 | 1,853,745 | +0.16(+0.37%) |
Mar 20, 2015 | 43.10 | 43.43 | 42.88 | 43.27 | 3,450,106 | +0.47(+1.10%) |
Mar 19, 2015 | 42.62 | 43.02 | 42.36 | 42.80 | 2,819,214 | +0.15(+0.35%) |
Mar 18, 2015 | 41.72 | 42.80 | 41.03 | 42.65 | 4,163,556 | +0.90(+2.16%) |
Mar 17, 2015 | 42.08 | 42.17 | 41.52 | 41.75 | 4,397,220 | -0.65(-1.53%) |
Mar 16, 2015 | 42.18 | 42.40 | 41.90 | 42.40 | 2,140,664 | +0.55(+1.31%) |
Mar 13, 2015 | 42.57 | 42.70 | 41.62 | 41.85 | 2,694,378 | -0.90(-2.11%) |
Mar 12, 2015 | 42.64 | 42.97 | 42.49 | 42.75 | 2,323,113 | +0.31(+0.73%) |
Mar 11, 2015 | 42.75 | 42.78 | 42.16 | 42.44 | 2,202,558 | -0.36(-0.84%) |
Mar 10, 2015 | 43.04 | 43.42 | 42.75 | 42.80 | 2,723,211 | -0.73(-1.68%) |
Mar 09, 2015 | 43.86 | 43.87 | 43.29 | 43.53 | 2,608,399 | -0.11(-0.25%) |
Mar 06, 2015 | 43.98 | 44.26 | 43.15 | 43.64 | 3,625,182 | -0.75(-1.69%) |
Mar 05, 2015 | 45.10 | 45.10 | 44.38 | 44.39 | 2,345,805 | -0.46(-1.03%) |
Mar 04, 2015 | 45.88 | 44.55 | 44.85 | 2,497,638 | -1.03(-2.24%) | |
Mar 03, 2015 | 45.85 | 45.88 | 2,485,238 | -0.52(-1.12%) | ||
Mar 02, 2015 | 46.20 | 46.40 | 46.08 | 46.40 | 2,888,109 | +0.20(+0.43%) |
Feb 27, 2015 | 46.14 | 46.30 | 45.87 | 46.20 | 4,115,128 | +0.04(+0.09%) |
Feb 26, 2015 | 46.22 | 46.16 | 3,911,909 | +0.31(+0.68%) | ||
Feb 25, 2015 | 45.38 | 45.91 | 45.26 | 45.85 | 3,614,393 | +0.52(+1.15%) |
Feb 24, 2015 | 44.94 | 45.52 | 44.86 | 45.33 | 3,231,625 | +0.50(+1.12%) |
Feb 23, 2015 | 44.60 | 45.01 | 44.41 | 44.83 | 2,115,509 | +0.12(+0.27%) |
Feb 20, 2015 | 44.34 | 44.90 | 44.01 | 44.71 | 2,018,580 | +0.24(+0.54%) |
Feb 19, 2015 | 44.31 | 44.72 | 44.10 | 44.47 | 2,793,744 | +0.28(+0.63%) |
Feb 18, 2015 | 43.64 | 44.24 | 43.54 | 44.19 | 4,034,075 | +0.31(+0.71%) |
Feb 17, 2015 | 43.54 | 44.08 | 43.52 | 43.88 | 3,125,337 | +0.19(+0.43%) |
Feb 13, 2015 | 43.69 | 43.69 | 43.69 | 0 | -0.66(-1.49%) | |
Feb 12, 2015 | 43.92 | 44.45 | 43.16 | 44.35 | 5,060,268 | +1.11(+2.57%) |
Feb 11, 2015 | 43.65 | 43.82 | 42.99 | 43.24 | 3,088,353 | -0.41(-0.94%) |
Feb 10, 2015 | 43.01 | 43.94 | 42.59 | 43.65 | 3,811,698 | +1.27(+3.00%) |
Feb 09, 2015 | 42.40 | 42.72 | 42.26 | 42.38 | 2,770,478 | -0.05(-0.12%) |
Feb 06, 2015 | 43.12 | 43.25 | 42.26 | 42.43 | 3,367,542 | -0.76(-1.76%) |
Feb 05, 2015 | 43.12 | 43.30 | 43.02 | 43.19 | 1,805,361 | +0.15(+0.35%) |
Feb 04, 2015 | 42.90 | 43.52 | 42.68 | 43.04 | 2,178,572 | -0.04(-0.09%) |
Feb 03, 2015 | 42.43 | 43.12 | 42.43 | 43.08 | 3,379,849 | +0.74(+1.75%) |